Industri Jamu dan Farmasi Sido Muncul Tbk PT (SIDO)

SIDO
🏛️ インドネシア →
535.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 540.00 540.00 535.00 540.00 3,370.6K
09:05 540.00 540.00 535.00 540.00 111.3K
09:10 540.00 540.00 535.00 540.00 250.9K
09:15 540.00 540.00 535.00 540.00 602.7K
09:20 540.00 540.00 530.00 535.00 6,015.0K
09:25 535.00 535.00 530.00 530.00 520.6K
09:30 535.00 535.00 530.00 530.00 2,210.7K
09:35 535.00 535.00 530.00 535.00 140.8K
09:40 535.00 535.00 530.00 535.00 151.6K
09:45 530.00 535.00 530.00 535.00 3,284.5K
09:50 530.00 535.00 530.00 535.00 14.1K
09:55 535.00 535.00 530.00 535.00 28.6K
10:00 535.00 535.00 530.00 535.00 239.1K
10:05 535.00 535.00 530.00 530.00 132.9K
10:10 530.00 535.00 530.00 535.00 11.4K
10:15 535.00 535.00 535.00 535.00 20.4K
10:20 535.00 535.00 530.00 535.00 47.5K
10:25 535.00 535.00 530.00 535.00 118.0K
10:30 530.00 535.00 530.00 530.00 36.8K
10:35 535.00 535.00 530.00 535.00 515.5K
10:40 535.00 535.00 530.00 535.00 37.5K
10:45 530.00 535.00 530.00 535.00 30.8K
10:50 535.00 535.00 530.00 535.00 100.6K
10:55 535.00 535.00 530.00 535.00 56.9K
11:00 530.00 535.00 530.00 535.00 160.9K
11:05 535.00 535.00 530.00 535.00 207.7K
11:10 530.00 535.00 530.00 530.00 28.0K
11:15 535.00 535.00 530.00 535.00 55.2K
11:20 535.00 535.00 530.00 530.00 8.5K
11:25 535.00 535.00 530.00 535.00 47.8K
14:00 535.00 535.00 530.00 530.00 1,060.8K
14:05 535.00 535.00 530.00 535.00 147.3K
14:10 535.00 535.00 530.00 535.00 150.6K
14:15 530.00 535.00 530.00 535.00 40.5K
14:20 535.00 535.00 530.00 530.00 167.8K
14:25 530.00 535.00 530.00 535.00 59.1K
14:30 535.00 535.00 530.00 530.00 102.2K
14:35 535.00 535.00 530.00 530.00 131.6K
14:40 535.00 535.00 530.00 535.00 116.9K
14:45 535.00 535.00 530.00 530.00 66.7K
14:50 530.00 535.00 530.00 535.00 30.3K
14:55 530.00 535.00 530.00 535.00 16.8K
15:00 530.00 535.00 530.00 530.00 142.8K
15:05 530.00 535.00 530.00 535.00 246.8K
15:10 530.00 535.00 530.00 535.00 6.6K
15:15 535.00 535.00 530.00 535.00 72.2K
15:20 535.00 535.00 530.00 530.00 87.9K
15:25 535.00 535.00 530.00 535.00 251.7K
15:30 535.00 535.00 530.00 535.00 198.0K
15:35 535.00 535.00 530.00 535.00 62.8K
15:40 530.00 535.00 530.00 535.00 142.7K
15:45 535.00 535.00 530.00 535.00 152.4K
16:00 535.00 535.00 535.00 535.00 358.2K
16:05 535.00 535.00 535.00 535.00 27.1K
16:10 535.00 535.00 535.00 535.00 83.0K
16:35 535.00 535.00 535.00 535.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 535.00 540.00 530.00 535.00 10.5M
2025-09-26 540.00 540.00 530.00 535.00 22.5M
2025-09-25 550.00 550.00 540.00 540.00 12.8M
2025-09-24 550.00 550.00 545.00 550.00 19.3M
2025-09-23 545.00 550.00 540.00 550.00 17.6M
2025-09-22 540.00 545.00 535.00 545.00 14.7M
2025-09-19 545.00 545.00 535.00 540.00 18.6M
2025-09-18 540.00 545.00 540.00 540.00 18.5M
2025-09-17 550.00 550.00 540.00 545.00 14.2M
2025-09-16 545.00 550.00 540.00 550.00 17.4M
2025-09-15 540.00 545.00 540.00 540.00 13.9M
2025-09-12 535.00 545.00 530.00 540.00 32.0M
2025-09-11 530.00 535.00 525.00 530.00 19.3M
2025-09-10 530.00 530.00 520.00 525.00 17.5M
2025-09-09 535.00 535.00 515.00 530.00 42.8M
2025-09-08 530.00 535.00 530.00 535.00 20.2M
2025-09-04 525.00 535.00 525.00 530.00 11.9M
2025-09-03 530.00 535.00 525.00 525.00 16.8M
2025-09-02 515.00 530.00 515.00 525.00 15.0M
2025-09-01 490.00 520.00 488.00 515.00 45.9M
2025-08-29 525.00 530.00 515.00 520.00 40.3M
2025-08-28 530.00 535.00 525.00 530.00 9.4M
2025-08-27 535.00 540.00 525.00 530.00 26.0M
2025-08-26 550.00 550.00 535.00 535.00 32.3M
2025-08-25 540.00 550.00 535.00 545.00 42.5M
2025-08-22 540.00 540.00 530.00 540.00 25.8M
2025-08-21 535.00 540.00 535.00 540.00 18.0M
2025-08-20 535.00 540.00 530.00 535.00 26.4M
2025-08-19 530.00 535.00 520.00 535.00 37.9M
2025-08-15 530.00 535.00 520.00 525.00 25.0M
2025-08-14 525.00 530.00 520.00 530.00 40.9M
2025-08-13 520.00 525.00 520.00 520.00 27.5M
2025-08-12 510.00 525.00 510.00 520.00 44.8M
2025-08-11 510.00 515.00 505.00 510.00 38.1M
2025-08-08 505.00 510.00 500.00 510.00 15.4M
2025-08-07 505.00 510.00 500.00 505.00 12.7M
2025-08-06 498.00 505.00 496.00 505.00 31.5M
2025-08-05 500.00 505.00 496.00 496.00 82.9M
2025-08-04 505.00 515.00 498.00 500.00 50.7M
2025-08-01 520.00 530.00 496.00 500.00 95.7M
2025-07-31 520.00 520.00 510.00 510.00 16.1M
2025-07-30 520.00 520.00 510.00 520.00 16.2M
2025-07-29 515.00 525.00 510.00 520.00 16.5M
2025-07-28 520.00 525.00 510.00 515.00 23.7M
2025-07-25 515.00 530.00 510.00 525.00 26.4M
2025-07-24 525.00 525.00 510.00 515.00 22.0M
2025-07-23 530.00 530.00 520.00 520.00 18.3M
2025-07-22 515.00 530.00 515.00 525.00 43.8M
2025-07-21 505.00 515.00 505.00 510.00 24.3M
2025-07-18 505.00 515.00 505.00 505.00 13.4M
2025-07-17 505.00 510.00 505.00 505.00 18.1M
2025-07-16 515.00 515.00 505.00 505.00 26.1M
2025-07-15 515.00 515.00 505.00 515.00 17.0M
2025-07-14 510.00 515.00 505.00 515.00 35.9M
2025-07-11 515.00 520.00 510.00 510.00 14.6M
2025-07-10 515.00 520.00 510.00 515.00 40.3M
2025-07-09 490.00 520.00 488.00 515.00 166.5M
2025-07-08 490.00 492.00 486.00 490.00 7.6M
2025-07-07 490.00 490.00 486.00 488.00 6.1M
2025-07-04 488.00 490.00 486.00 488.00 5.4M
2025-07-03 490.00 492.00 488.00 488.00 9.7M
2025-07-02 488.00 492.00 484.00 488.00 11.9M
2025-07-01 500.00 505.00 486.00 488.00 42.2M
2025-06-30 486.00 500.00 486.00 494.00 30.3M
2025-06-26 486.00 490.00 484.00 486.00 13.3M
2025-06-25 490.00 492.00 484.00 486.00 19.8M
2025-06-24 484.00 496.00 484.00 488.00 16.7M
2025-06-23 488.00 490.00 480.00 484.00 29.4M
2025-06-20 492.00 500.00 490.00 490.00 39.0M
2025-06-19 500.00 505.00 492.00 492.00 39.6M
2025-06-18 505.00 510.00 500.00 500.00 24.2M
2025-06-17 505.00 510.00 500.00 500.00 24.0M
2025-06-16 505.00 510.00 500.00 500.00 47.6M
2025-06-13 510.00 510.00 505.00 505.00 27.2M
2025-06-12 515.00 520.00 505.00 510.00 42.4M
2025-06-11 515.00 520.00 510.00 515.00 30.8M
2025-06-10 515.00 520.00 510.00 515.00 30.0M
2025-06-05 515.00 515.00 510.00 515.00 23.5M
2025-06-04 515.00 520.00 510.00 510.00 20.5M
2025-06-03 520.00 520.00 510.00 510.00 37.1M
2025-06-02 520.00 520.00 510.00 520.00 42.4M
2025-05-28 530.00 535.00 510.00 515.00 75.3M
2025-05-27 535.00 535.00 525.00 530.00 23.8M
2025-05-26 535.00 540.00 525.00 530.00 58.5M
2025-05-23 545.00 550.00 530.00 535.00 61.1M
2025-05-22 530.00 550.00 525.00 545.00 61.0M
2025-05-21 530.00 535.00 525.00 530.00 20.5M
2025-05-20 530.00 535.00 525.00 530.00 32.2M
2025-05-19 530.00 535.00 525.00 525.00 45.6M
2025-05-16 530.00 530.00 525.00 530.00 24.2M
2025-05-15 525.00 530.00 520.00 525.00 47.0M
2025-05-14 535.00 540.00 530.00 540.00 89.1M
2025-05-09 535.00 540.00 530.00 530.00 68.5M
2025-05-08 540.00 540.00 530.00 535.00 58.1M
2025-05-07 540.00 545.00 530.00 535.00 78.7M
2025-05-06 535.00 550.00 535.00 535.00 69.6M
2025-05-05 560.00 560.00 530.00 535.00 162.6M
2025-05-02 595.00 600.00 560.00 560.00 81.9M
2025-04-30 595.00 595.00 580.00 595.00 38.1M
2025-04-29 570.00 595.00 570.00 590.00 63.8M
2025-04-28 580.00 590.00 560.00 565.00 50.1M
2025-04-25 570.00 580.00 565.00 580.00 21.3M
2025-04-24 560.00 570.00 560.00 570.00 17.3M
2025-04-23 555.00 570.00 555.00 560.00 22.0M
2025-04-22 555.00 560.00 550.00 555.00 21.6M
2025-04-21 555.00 560.00 550.00 560.00 15.8M
2025-04-17 545.00 560.00 540.00 550.00 37.2M
2025-04-16 560.00 560.00 545.00 545.00 32.6M
2025-04-15 570.00 575.00 550.00 555.00 28.7M
2025-04-14 555.00 575.00 550.00 570.00 26.5M
2025-04-11 555.00 560.00 545.00 555.00 16.7M
2025-04-10 535.00 560.00 535.00 550.00 39.6M
2025-04-09 530.00 540.00 520.00 525.00 28.5M
2025-04-08 535.00 540.00 515.00 530.00 37.9M
2025-03-27 560.00 570.00 555.00 560.00 14.7M
2025-03-26 560.00 565.00 555.00 555.00 25.2M
2025-03-25 565.00 570.00 550.00 560.00 13.7M
2025-03-24 560.00 565.00 535.00 565.00 22.8M
2025-03-21 575.00 575.00 555.00 560.00 18.6M
2025-03-20 550.00 575.00 550.00 570.00 18.5M
2025-03-19 545.00 555.00 540.00 545.00 14.2M
2025-03-18 550.00 550.00 515.00 545.00 50.1M
2025-03-17 545.00 555.00 535.00 540.00 17.1M
2025-03-14 555.00 555.00 540.00 540.00 27.9M
2025-03-13 560.00 565.00 550.00 555.00 15.1M
2025-03-12 560.00 570.00 550.00 560.00 24.2M
2025-03-11 565.00 570.00 555.00 560.00 11.8M
2025-03-10 580.00 585.00 560.00 565.00 36.0M
2025-03-07 600.00 615.00 575.00 575.00 67.1M
2025-03-06 570.00 585.00 570.00 575.00 8.8M
2025-03-05 565.00 580.00 560.00 570.00 16.1M
2025-03-04 575.00 580.00 555.00 565.00 14.7M
2025-03-03 560.00 580.00 560.00 575.00 13.1M
2025-02-28 590.00 590.00 550.00 555.00 27.4M
2025-02-27 600.00 600.00 565.00 590.00 21.6M
2025-02-26 615.00 630.00 580.00 600.00 39.4M
2025-02-25 605.00 620.00 595.00 615.00 28.6M
2025-02-24 600.00 605.00 595.00 605.00 7.0M
2025-02-21 600.00 605.00 595.00 600.00 5.7M
2025-02-20 610.00 610.00 595.00 600.00 12.0M
2025-02-19 610.00 615.00 600.00 610.00 9.8M
2025-02-18 615.00 620.00 605.00 610.00 8.9M
2025-02-17 620.00 620.00 605.00 615.00 12.2M
2025-02-14 620.00 620.00 600.00 620.00 30.3M
2025-02-13 590.00 620.00 590.00 615.00 72.3M
2025-02-12 550.00 590.00 550.00 580.00 33.1M
2025-02-11 555.00 560.00 550.00 550.00 7.8M
2025-02-10 565.00 570.00 555.00 555.00 10.5M
2025-02-07 555.00 565.00 550.00 565.00 11.5M
2025-02-06 570.00 575.00 550.00 555.00 13.5M
2025-02-05 580.00 580.00 565.00 565.00 7.9M
2025-02-04 580.00 580.00 570.00 575.00 3.3M
2025-02-03 575.00 585.00 560.00 580.00 15.9M
2025-01-31 580.00 580.00 570.00 575.00 5.0M
2025-01-30 570.00 580.00 570.00 580.00 7.1M
2025-01-24 570.00 575.00 565.00 570.00 11.0M
2025-01-23 585.00 585.00 570.00 570.00 11.8M
2025-01-22 590.00 590.00 580.00 580.00 22.4M
2025-01-21 585.00 590.00 575.00 590.00 9.6M
2025-01-20 590.00 595.00 585.00 585.00 17.8M
2025-01-17 595.00 595.00 590.00 595.00 3.6M
2025-01-16 590.00 600.00 590.00 590.00 6.2M
2025-01-15 590.00 595.00 585.00 590.00 10.7M
2025-01-14 605.00 605.00 585.00 590.00 12.1M
2025-01-13 605.00 610.00 600.00 605.00 17.8M
2025-01-10 610.00 610.00 600.00 605.00 12.9M
2025-01-09 595.00 615.00 590.00 610.00 31.5M
2025-01-08 585.00 595.00 580.00 595.00 11.0M
2025-01-07 585.00 590.00 575.00 585.00 8.0M
2025-01-06 580.00 585.00 575.00 585.00 8.8M
2025-01-03 585.00 590.00 575.00 580.00 4.4M
2025-01-02 590.00 595.00 580.00 585.00 7.0M